Mercados españoles cerrados en 6 hrs 58 min

Soybean Futures,May-2025 (ZSK25.CBT)

CBOT - CBOT Precio demorado. Divisa en USX
Añadir a la lista de favoritos
1.154,75+1,50 (+0,13%)
A partir del 04:08AM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20241154,501158,501152,501154,751154,75751
19 jun 2024------
18 jun 20241151,751159,001151,251153,251153,252769
17 jun 20241164,501167,251151,251151,751151,752769
14 jun 20241173,251173,501165,251167,501167,501795
13 jun 20241168,251174,751163,751174,001174,004486
12 jun 20241172,001177,251163,251167,501167,504994
11 jun 20241176,251181,001171,501172,501172,502568
10 jun 20241176,251181,251172,251177,751177,753657
07 jun 20241186,251188,501173,001177,251177,252255
06 jun 20241171,251191,251171,251186,501186,503088
05 jun 20241177,751184,251170,001172,501172,503582
04 jun 20241182,501189,001175,501177,501177,503618
03 jun 20241196,751199,501179,251184,251184,252934
31 may 20241206,251215,001196,751199,501199,503117
30 may 20241211,001214,751201,501204,501204,501411
29 may 20241220,001221,251210,501211,501211,503723
28 may 20241227,751231,251218,001221,001221,002405
24 may 20241222,501229,001221,251226,501226,502722
23 may 20241227,001234,501222,001224,001224,002972
22 may 20241222,251230,251222,001226,251226,252747
21 may 20241225,251226,501217,751222,251222,251299
20 may 20241211,251229,001210,001224,501224,504109
17 may 20241214,001221,001211,251213,251213,251621
16 may 20241213,251217,501209,501212,001212,002121
15 may 20241219,501229,501211,501213,501213,503375
14 may 20241224,751224,751213,251218,001218,002189
13 may 20241218,001227,001209,751223,751223,751933
10 may 20241214,001219,751207,001216,251216,252071
09 may 20241223,251228,751211,001213,501213,502260
08 may 20241232,501232,751222,251223,251223,252380
07 may 20241223,751236,501218,751235,001235,003887
06 may 20241208,001228,751203,251226,251226,254057
03 may 20241199,501210,001199,001209,501209,504028
02 may 20241185,501202,001184,251199,501199,502749
01 may 20241173,751182,501172,001181,751181,75364
30 abr 20241190,001194,001173,751176,751176,751402
29 abr 20241190,751200,001189,001193,251193,251195
26 abr 20241188,251192,251184,001190,751190,751592
25 abr 20241180,501192,251177,251188,751188,751910
24 abr 20241185,251192,251185,001186,001186,001364
23 abr 20241188,001192,751182,751187,251187,251684
22 abr 20241177,751188,751172,001185,751185,751251
19 abr 20241166,001180,501166,001176,251176,251910
18 abr 20241170,001176,251166,751168,001168,001880
17 abr 20241174,001180,501170,751177,751177,751690
16 abr 20241182,001187,751173,751175,751175,751434
15 abr 20241189,751191,501179,251184,251184,251589
12 abr 20241182,751197,251178,001190,751190,751612
11 abr 20241185,501187,251174,251182,751182,751645
10 abr 20241191,251195,001183,501186,751186,752105
09 abr 20241196,001201,001192,001193,001193,001491
08 abr 20241199,001201,251194,751198,501198,50938
05 abr 20241199,251203,251195,001199,751199,751249
04 abr 20241200,501202,751194,251201,001201,00815
03 abr 20241192,251204,501189,251200,251200,251686
02 abr 20241195,001205,001188,501192,251192,251835
01 abr 20241197,251202,751190,751193,001193,00780
28 mar 20241186,751201,501176,001196,501196,502809
27 mar 20241192,001193,251186,501188,251188,25496
26 mar 20241200,001201,251195,001195,251195,25918
25 mar 20241192,751204,251186,501202,751202,75932
22 mar 20241204,001204,001190,751192,001192,00552
21 mar 20241204,751219,751202,001208,251208,251458
20 mar 20241191,001207,001189,751206,501206,502670
19 mar 20241188,501193,251185,001191,751191,75721
18 mar 20241198,001203,751188,751189,751189,75380
15 mar 20241192,001199,251184,001198,001198,00768
14 mar 20241193,001204,001191,001194,751194,751132
13 mar 20241192,001195,001184,001194,251194,25830
12 mar 20241181,001194,751178,001194,751194,75779
11 mar 20241183,001184,001175,251181,001181,00553
08 mar 20241166,501182,251157,001181,751181,753443
07 mar 20241153,501165,251153,251162,751162,751553
06 mar 20241157,501157,501150,751154,251154,25788
05 mar 20241157,001159,501152,251155,751155,75657
04 mar 20241150,251161,501150,251157,751157,75638
01 mar 20241143,501152,501141,751151,751151,751057
29 feb 20241146,001153,501139,251144,751144,75899
28 feb 20241148,001151,001140,001147,001147,00500
27 feb 20241152,001157,001141,251143,001143,00928
26 feb 20241144,001146,251137,001143,251143,25336
23 feb 20241153,001154,501142,501144,751144,75536
22 feb 20241159,001165,001147,501148,001148,001250
21 feb 20241167,751167,751157,251159,251159,25314
20 feb 20241157,501171,251157,501168,751168,75308
16 feb 20241151,001159,751151,001159,001159,00424
15 feb 20241158,751161,251149,251151,251151,25670
14 feb 20241168,001172,501164,001164,001164,00162
13 feb 20241177,501177,501171,001173,251173,25251
12 feb 20241174,751179,751174,751177,251177,25140
09 feb 20241174,751179,751172,001172,751172,75658
08 feb 20241178,501188,751175,751183,501183,50540
07 feb 20241179,501185,001173,001180,501180,50462
06 feb 20241187,001187,001183,501186,751186,75115
05 feb 20241183,001185,751176,001185,751185,75156
02 feb 20241195,001198,001180,751181,001181,00432
01 feb 20241204,501204,501194,001196,251196,25325
31 ene 20241200,001209,751199,501209,751209,75123
30 ene 20241194,751208,001194,001208,001208,00152
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...